Bloomberg Opinion Forbes Greece
Είσοδος - Εγγραφή
Realtime Ticker
RECENT SEARCHES
FEATURED

Λιβύη: Η συμφωνία με την Τουρκία στερείται νομικής νομιμότητας, λέει ο πρόεδρος της Βουλής

Μικρές απώλειες και στάση αναμονής στη Wall

Ευρωπαίοι προς ΗΠΑ: Για τις εδαφικές παραχωρήσεις θα αποφασίσουν οι Ουκρανοί και μόνο μετά τις εγγυήσεις ασφαλείας

Χρηματιστήριο: Οριακά κέρδη με "χορηγία" Eurobank

BEST TAGS
Όλες οι Μετοχές Τιμές ανά Κλάδο Οι μετοχές μου Εικόνα Αγοράς Αποδόσεις Σύνθεση Δεικτών Πακέτα

ΛΟΤΖΙΚΟΜ ΔΗΜΟΣΙΑ ΛΙΜΙΤΕΔ (ΛΟΤΖ)

3,6000€

0,0000 (0,00 %)
  • Άνοιγμα 3,6000
  • Υψηλό 3,6000
  • Χαμηλό 3,6000
  • Όγκος
  • Τζίρος
  • Πράξεις
  • Αγοραστές 3,5800 x 2.570
  • Πωλητές 3,6800 x 1.000
  • Κεφαλαιοποίηση 266.686.560 €
  • Υψηλό Εβδ. 3,7400
  • Υψηλό Μήνα 3,7800
  • Υψηλό 52 εβδ. 4,6400
  • Χαμηλό Εβδ. 3,6000
  • Χαμηλό Μήνα 3,5800
  • Χαμηλό 52 εβδ. 3,1000
  • Αρ. Μετοχών 74.079.600

Ιστορικά κλεισίματα μετοχής λοτζ

/finance/exporthistorycloses?symbol=%CE%BB%CE%BF%CF%84%CE%B6&key=-1801214190
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
15/12/2025 3,6000 0,00% 3,6000 3,6000 3,6000 ,00
12/12/2025 3,6000 0,00% 3,6000 3,6000 3,6000 5.000 18.000,00
11/12/2025 3,6000 -3,23% 3,6000 3,6000 3,6000 5.000 18.000,00
10/12/2025 3,7200 -0,53% 3,7200 3,7200 3,7200 1.200 4.464,00
09/12/2025 3,7400 3,89% 3,7200 3,7400 3,7200 3.000 11.210,28
08/12/2025 3,6000 0,56% 3,6000 3,6000 3,6000 3.820 13.752,00
05/12/2025 3,5800 -1,10% 3,6000 3,6000 3,5800 4.605 16.557,00
04/12/2025 3,6200 0,00% 3,7200 3,7200 3,6200 1.579 5.717,38
03/12/2025 3,6200 0,00% 3,7000 3,7000 3,6000 6.134 22.162,60
02/12/2025 3,6200 0,00% 3,6400 3,6400 3,6200 5.000 18.106,60
01/12/2025 3,6200 -1,63% 3,7800 3,7800 3,6200 2.005 7.285,10
28/11/2025 3,6800 0,00% 3,6800 3,6800 3,6800 5.000 18.400,00
27/11/2025 3,6800 0,00% 3,6800 3,6800 3,6800 ,00
26/11/2025 3,6800 1,10% 3,6200 3,6800 3,6200 3.000 11.022,00
25/11/2025 3,6400 0,00% 3,6400 3,6400 3,6400 5.345 19.455,80
24/11/2025 3,6400 0,00% 3,6400 3,6400 3,6200 4.000 14.524,00
21/11/2025 3,6400 -1,62% 3,6800 3,6800 3,6400 9.500 34.687,30
20/11/2025 3,7000 0,00% 3,7000 3,7000 3,7000 1.274 4.713,80
19/11/2025 3,7000 0,00% 3,7200 3,7200 3,7000 2.200 8.180,00
18/11/2025 3,7000 0,00% 3,7000 3,7000 3,7000 5.200 19.240,00
17/11/2025 3,7000 -0,54% 3,7000 3,7200 3,7000 9.610 35.559,20
14/11/2025 3,7200 -6,53% 3,7800 3,9000 3,7000 5.076 19.076,40
13/11/2025 3,9800 0,00% 3,9800 3,9800 3,9800 ,00
12/11/2025 3,9800 6,42% 3,8800 4,1000 3,8800 4.510 17.806,92
11/11/2025 3,7400 0,00% 3,7200 3,7600 3,7200 8.025 29.897,00
10/11/2025 3,7400 0,00% 3,7400 3,7400 3,7400 ,00
07/11/2025 3,7400 -3,11% 3,7600 3,7600 3,7400 600 2.246,00
06/11/2025 3,8600 2,12% 3,8600 3,8600 3,8600 20 77,20
05/11/2025 3,7800 -0,53% 3,7600 3,8000 3,7400 9.838 37.012,40
04/11/2025 3,8000 1,06% 3,7400 3,8800 3,7400 5.530 20.866,40
03/11/2025 3,7600 1,62% 3,8800 3,8800 3,7600 3.048 11.506,40
31/10/2025 3,7000 -4,15% 3,7000 3,7000 3,7000 37.800 141.360,00
30/10/2025 3,8600 0,00% 3,8600 3,8600 3,8600 ,00
29/10/2025 3,8600 1,58% 3,8000 3,8800 3,8000 2.400 9.143,82
27/10/2025 3,8000 2,15% 3,7200 3,8000 3,7200 8.000 30.120,00
24/10/2025 3,7200 0,54% 3,7000 3,7200 3,7000 2.500 9.270,00
23/10/2025 3,7000 0,00% 3,7000 3,7000 3,7000 600 2.220,00
22/10/2025 3,7000 0,00% 3,7000 3,7000 3,7000 8.000 29.600,00
21/10/2025 3,7000 0,00% 3,7000 3,8000 3,7000 42.100 155.780,00
20/10/2025 3,7000 -1,07% 3,7800 3,7800 3,7000 9.708 35.991,56
17/10/2025 3,7400 -4,10% 3,8200 3,8200 3,7000 40.990 152.898,40
16/10/2025 3,9000 0,00% 3,9000 3,9000 3,9000 2.700 10.530,00
15/10/2025 3,9000 0,00% 3,9000 3,9000 3,9000 1.491 5.814,90
14/10/2025 3,9000 -2,01% 3,9400 3,9400 3,9000 1.100 4.294,00
13/10/2025 3,9800 0,00% 3,9600 3,9800 3,9200 5.765 22.610,70
10/10/2025 3,9800 0,00% 3,9600 3,9800 3,9600 1.266 5.013,88
09/10/2025 3,9800 0,00% 3,9800 3,9800 3,9800 1.050 4.179,00
08/10/2025 3,9800 1,02% 3,9800 3,9800 3,9800 100 398,00
07/10/2025 3,9400 -1,50% 3,9800 3,9800 3,9400 6.736 26.739,96
06/10/2025 4,0000 -0,99% 4,0400 4,0400 4,0000 10.849 43.520,98
03/10/2025 4,0400 -1,94% 4,1200 4,1200 4,0400 3.755 15.186,60
02/10/2025 4,1200 0,00% 4,0400 4,1200 4,0400 3.688 14.914,56
30/9/2025 4,1200 -0,48% 4,0600 4,1200 4,0400 11.853 47.899,22
29/9/2025 4,1400 0,00% 4,1400 4,1400 4,0200 13.305 53.917,94
26/9/2025 4,1400 0,00% 4,2000 4,2000 4,1200 5.700 23.622,00
25/9/2025 4,1400 -1,90% 4,2000 4,2000 4,1400 4.200 17.468,00
24/9/2025 4,2200 -1,40% 4,2800 4,2800 4,2200 2.514 10.615,88
23/9/2025 4,2800 0,00% 4,2600 4,2800 4,2200 2.300 9.783,20
22/9/2025 4,2800 -2,28% 4,2800 4,2800 4,2800 550 2.354,00
19/9/2025 4,3800 -1,79% 4,3000 4,4000 4,2600 5.870 25.161,14
18/9/2025 4,4600 -1,33% 4,3200 4,5200 4,2800 4.113 17.708,26
17/9/2025 4,5200 1,80% 4,5200 4,5200 4,5200 200 904,00
16/9/2025 4,4400 -1,33% 4,5000 4,5000 4,4400 304 1.361,76
15/9/2025 4,5000 0,00% 4,5000 4,5000 4,5000 ,00
12/9/2025 4,5000 -2,60% 4,5400 4,5400 4,5000 2.469 11.148,00
11/9/2025 4,6200 0,00% 4,6200 4,6200 4,6200 480 2.217,60
10/9/2025 4,6200 0,00% 4,5000 4,6400 4,5000 1.610 7.378,04
09/9/2025 4,6200 3,59% 4,4400 4,6400 4,4400 3.130 14.318,22
08/9/2025 4,4600 -0,89% 4,4000 4,4800 4,4000 2.824 12.467,80
05/9/2025 4,5000 0,00% 4,4400 4,5000 4,4200 538 2.388,20
04/9/2025 4,5000 -0,88% 4,5400 4,5400 4,4200 1.620 7.200,40
03/9/2025 4,5400 -0,44% 4,4800 4,5800 4,4600 2.670 11.976,70
02/9/2025 4,5600 1,79% 4,5000 4,6000 4,4000 10.615 47.828,76
01/9/2025 4,4800 4,19% 4,2600 4,5000 4,2600 14.230 62.541,80
29/8/2025 4,3000 1,42% 4,2400 4,3000 4,2400 16.175 68.682,20
28/8/2025 4,2400 -3,20% 4,1600 4,3800 4,1600 18.140 77.214,80
27/8/2025 4,3800 2,82% 4,3200 4,4000 4,2600 9.260 40.195,60
26/8/2025 4,2600 0,47% 4,2400 4,5400 4,2400 11.990 51.052,10
25/8/2025 4,2400 4,95% 4,0600 4,4000 4,0400 39.168 160.153,00
22/8/2025 4,0400 0,00% 4,0400 4,0400 4,0400 180 727,20
21/8/2025 4,0400 1,00% 4,0000 4,0600 4,0000 25.550 102.979,02
20/8/2025 4,0000 -0,50% 4,0200 4,0400 4,0000 19.028 76.127,26
19/8/2025 4,0200 0,50% 4,0000 4,0200 4,0000 6.750 27.095,00
18/8/2025 4,0000 -1,48% 4,0400 4,0400 4,0000 8.800 35.234,50
14/8/2025 4,0600 0,00% 4,0600 4,0600 4,0600 ,00
13/8/2025 4,0600 1,50% 4,0400 4,0800 4,0000 22.501 90.168,08
12/8/2025 4,0000 -1,48% 4,0600 4,0600 4,0000 12.500 50.073,00
11/8/2025 4,0600 1,50% 4,0200 4,0600 4,0200 7.877 31.813,72
08/8/2025 4,0000 -0,50% 4,0000 4,0000 4,0000 3.000 12.000,00
07/8/2025 4,0200 1,52% 3,9800 4,0600 3,9800 12.875 51.542,80
06/8/2025 3,9600 -1,98% 4,0400 4,0400 3,9600 7.225 28.689,00
05/8/2025 4,0400 1,00% 4,0000 4,0400 4,0000 9.037 36.402,64
04/8/2025 4,0000 0,50% 4,0200 4,0400 3,9800 11.584 46.391,04
01/8/2025 3,9800 -1,97% 4,0600 4,0600 3,9800 410 1.640,60
31/7/2025 4,0600 1,50% 4,0600 4,0600 3,9800 4.100 16.578,00
30/7/2025 4,0000 0,00% 4,0200 4,0200 4,0000 10.850 43.477,00
29/7/2025 4,0000 -1,96% 4,0400 4,0400 4,0000 8.500 34.120,00
28/7/2025 4,0800 0,49% 4,0800 4,0800 4,0800 550 2.244,00
25/7/2025 4,0600 0,50% 4,0400 4,0800 4,0400 6.934 28.108,90
24/7/2025 4,0400 -0,49% 4,0400 4,0600 4,0200 9.060 36.604,40
23/7/2025 4,0600 1,00% 4,0200 4,0600 4,0200 23.047 92.994,84
22/7/2025 4,0200 -0,99% 4,0400 4,0400 4,0200 350 1.408,90
21/7/2025 4,0600 0,00% 4,0600 4,0600 4,0400 10.100 41.004,00
18/7/2025 4,0600 0,50% 4,0400 4,0600 4,0400 5.000 20.203,00
17/7/2025 4,0400 0,00% 4,0400 4,0600 4,0400 8.111 32.768,46
16/7/2025 4,0400 -0,49% 4,0400 4,0400 4,0400 500 2.020,00
15/7/2025 4,0600 0,00% 4,0600 4,0600 4,0600 ,00
14/7/2025 4,0600 0,00% 4,0600 4,0600 4,0200 2.100 8.486,00
11/7/2025 4,0600 -0,49% 4,0000 4,0600 4,0000 1.000 4.048,00
10/7/2025 4,0800 0,00% 4,0600 4,0800 4,0200 810 3.279,32
09/7/2025 4,0800 0,49% 4,0800 4,0800 4,0800 2.000 8.160,00
08/7/2025 4,0600 0,50% 4,0600 4,0600 4,0600 3.000 12.180,00
07/7/2025 4,0400 -0,49% 4,0400 4,0600 4,0000 13.835 55.876,94
04/7/2025 4,0600 -1,93% 4,0600 4,0600 4,0600 100 406,00
03/7/2025 4,1400 0,49% 4,0400 4,1400 4,0400 5.810 23.884,80
02/7/2025 4,1200 -0,96% 4,1200 4,1200 4,1200 749 3.085,88
01/7/2025 4,1600 -0,48% 4,1600 4,1600 4,1600 4.842 20.142,72
30/6/2025 4,1800 0,00% 4,1400 4,1800 4,1400 2.455 10.219,50
27/6/2025 4,1800 0,97% 4,1600 4,1800 4,1400 2.120 8.800,60
26/6/2025 4,1400 -0,96% 4,0600 4,1400 4,0600 601 2.448,06
25/6/2025 4,1800 3,98% 4,0400 4,2000 4,0400 4.650 18.996,08
24/6/2025 4,0200 0,50% 4,0400 4,0400 4,0200 1.954 7.858,16
23/6/2025 4,0000 0,00% 4,0200 4,0200 3,9800 13.312 53.218,00
20/6/2025 4,0000 2,04% 3,9400 4,0000 3,9400 15.529 61.909,98
19/6/2025 3,9200 0,00% 3,9200 3,9200 3,9000 6.854 26.858,30
18/6/2025 3,9200 -1,01% 3,9400 3,9400 3,9200 3.500 13.754,00
17/6/2025 3,9600 0,00% 3,9400 3,9600 3,9400 500 1.976,00
16/6/2025 3,9600 0,00% 3,9400 3,9600 3,9200 10.190 40.156,40
13/6/2025 3,9600 0,00% 3,9600 3,9600 3,9000 14.775 58.078,68
12/6/2025 3,9600 -0,50% 3,9800 3,9800 3,9600 179 710,16
11/6/2025 3,9800 0,51% 3,9600 3,9800 3,9600 4.000 15.856,00
10/6/2025 3,9600 -0,50% 3,9800 3,9800 3,9600 12.306 48.739,88
06/6/2025 3,9800 0,00% 3,9800 3,9800 3,9800 4.960 19.740,80
05/6/2025 3,9800 0,51% 3,9800 3,9800 3,9800 300 1.194,00
04/6/2025 3,9600 0,00% 3,9800 4,0000 3,9600 1.904 7.570,00
03/6/2025 3,9600 0,00% 3,9600 3,9600 3,9600 ,00
02/6/2025 3,9600 -1,00% 3,9600 4,0200 3,9200 3.906 15.500,40
30/5/2025 4,0000 0,00% 4,0000 4,0400 4,0000 4.304 17.226,16
29/5/2025 4,0000 0,00% 4,0000 4,0400 4,0000 14.794 59.180,00
28/5/2025 4,0000 0,00% 4,0800 4,0800 3,9800 5.200 20.767,00
27/5/2025 4,0000 0,00% 4,0000 4,0600 4,0000 8.510 34.083,84
26/5/2025 4,0000 0,00% 4,0000 4,0000 4,0000 5.000 20.000,00
23/5/2025 4,0000 -0,99% 4,0000 4,0000 3,9600 2.584 10.296,00
22/5/2025 4,0400 1,51% 3,9400 4,0800 3,9400 19.583 78.235,40
21/5/2025 3,9800 0,51% 3,9600 4,0000 3,9600 1.951 7.732,40
20/5/2025 3,9600 0,00% 3,9600 3,9600 3,9600 2.900 11.484,00
19/5/2025 3,9600 0,00% 3,9600 3,9600 3,9600 ,00
16/5/2025 3,9600 0,00% 3,9000 3,9600 3,9000 7.840 30.585,00
15/5/2025 3,9600 1,54% 3,9000 3,9600 3,9000 2.060 8.049,60
14/5/2025 3,9000 0,52% 3,8600 3,9200 3,8600 9.926 38.611,50
13/5/2025 3,8800 -0,51% 3,9000 3,9600 3,8800 4.310 16.769,60
12/5/2025 3,9000 0,52% 3,9000 4,0000 3,8800 18.450 72.074,18
09/5/2025 3,8800 -2,02% 3,8800 3,9400 3,8800 5.770 22.413,00
08/5/2025 3,9600 0,00% 3,9600 3,9600 3,9600 ,00
07/5/2025 3,9600 0,51% 3,8800 3,9600 3,8800 6.200 24.311,00
06/5/2025 3,9400 3,68% 3,8200 3,9600 3,8200 3.200 12.382,52
05/5/2025 3,8000 0,53% 3,7800 3,8000 3,7000 23.805 89.061,00
02/5/2025 3,7800 1,61% 3,7600 3,8000 3,7400 14.251 53.955,94
30/4/2025 3,7200 0,00% 3,7200 3,7800 3,7200 4.100 15.258,00
29/4/2025 3,7200 -2,11% 3,6800 3,7200 3,6600 7.400 27.247,00
28/4/2025 3,8000 4,97% 3,6200 3,8000 3,6200 38.975 142.869,88
25/4/2025 3,6200 0,00% 3,6200 3,6400 3,6000 24.299 87.788,50
24/4/2025 3,6200 0,00% 3,6400 3,6600 3,6000 23.401 84.740,26
23/4/2025 3,6200 -0,55% 3,6000 3,6400 3,6000 17.039 61.693,78
17/4/2025 3,6400 1,11% 3,6200 3,6800 3,6200 30.600 111.161,18
16/4/2025 3,6000 -2,17% 3,6600 3,6600 3,5800 13.026 47.042,82
15/4/2025 3,6800 2,79% 3,5800 3,6800 3,5800 7.444 26.863,78
14/4/2025 3,5800 0,56% 3,5400 3,5800 3,5400 10.000 35.720,00
11/4/2025 3,5600 2,30% 3,5000 3,5600 3,5000 709 2.482,64
10/4/2025 3,4800 -1,69% 3,5800 3,5800 3,4800 7.082 24.985,16
09/4/2025 3,5400 1,14% 3,4800 3,5400 3,4800 1.050 3.669,00
08/4/2025 3,5000 0,00% 3,4400 3,5400 3,4400 9.983 34.902,86
07/4/2025 3,5000 -2,78% 3,5200 3,5800 3,3600 36.734 127.508,32
04/4/2025 3,6000 -3,74% 3,7400 3,7400 3,6000 7.587 27.935,04
03/4/2025 3,7400 -2,60% 3,7600 3,7600 3,7400 1.200 4.490,00
02/4/2025 3,8400 0,52% 3,8000 3,8400 3,7800 7.100 26.923,00
31/3/2025 3,8200 0,53% 3,8000 3,8200 3,7800 15.340 58.369,20
28/3/2025 3,8000 -1,04% 3,8000 3,8000 3,8000 2.000 7.600,00
27/3/2025 3,8400 1,05% 3,8000 3,8400 3,8000 3.000 11.440,00
26/3/2025 3,8000 0,00% 3,8000 3,8000 3,8000 2.550 9.690,00
24/3/2025 3,8000 -1,55% 3,8200 3,8200 3,8000 5.645 21.471,00
21/3/2025 3,8600 0,00% 3,7800 3,8600 3,7600 561.300 2.076.902,00
20/3/2025 3,8600 4,32% 3,7800 3,8600 3,7600 5.093 19.218,98
19/3/2025 3,7000 0,00% 3,6800 3,7000 3,6800 987 3.649,80
18/3/2025 3,7000 -1,07% 3,7400 3,7400 3,7000 5.248 19.427,52
17/3/2025 3,7400 0,00% 3,7200 3,7400 3,7200 5.877 21.902,48
14/3/2025 3,7400 1,63% 3,7200 3,7400 3,7000 266 989,00
13/3/2025 3,6800 0,00% 3,6800 3,6800 3,6800 1.000 3.680,00
12/3/2025 3,6800 0,55% 3,7000 3,7400 3,6800 1.305 4.824,70
11/3/2025 3,6600 -1,08% 3,7200 3,7400 3,6600 3.276 12.134,56
10/3/2025 3,7000 -1,07% 3,7400 3,7400 3,7000 1.090 4.035,60
07/3/2025 3,7400 -0,53% 3,7400 3,7400 3,7400 500 1.870,00
06/3/2025 3,7600 0,00% 3,7600 3,7600 3,7600 ,00
05/3/2025 3,7600 2,17% 3,7000 3,7600 3,6000 6.015 22.281,60
04/3/2025 3,6800 -2,13% 3,7000 3,7600 3,6800 6.826 25.224,16
28/2/2025 3,7600 1,62% 3,7000 3,7600 3,7000 1.300 4.826,00
27/2/2025 3,7000 0,00% 3,7000 3,7000 3,7000 2.960 10.952,00
26/2/2025 3,7000 -0,54% 3,7200 3,7200 3,7000 4.000 14.820,00
25/2/2025 3,7200 -1,59% 3,7400 3,7400 3,7200 4.300 16.042,00
24/2/2025 3,7800 0,00% 3,7400 3,7800 3,7400 1.942 7.263,12
21/2/2025 3,7800 2,16% 3,7600 3,7800 3,7600 100 377,00
20/2/2025 3,7000 0,00% 3,7000 3,7000 3,7000 1.413 5.228,10
19/2/2025 3,7000 -1,07% 3,7200 3,7200 3,7000 3.900 14.464,84
18/2/2025 3,7400 0,00% 3,7400 3,8000 3,7200 8.801 32.887,80
17/2/2025 3,7400 -1,58% 3,7600 3,8000 3,7200 16.141 60.438,20
14/2/2025 3,8000 -0,52% 3,8000 3,8000 3,8000 3.312 12.585,60
13/2/2025 3,8200 0,00% 3,8200 3,8200 3,8200 300 1.146,00
12/2/2025 3,8200 1,06% 3,8400 3,8400 3,8000 2.058 7.830,72
11/2/2025 3,7800 -1,56% 3,8000 3,8000 3,7800 3.200 12.120,00
10/2/2025 3,8400 0,00% 3,8400 3,8400 3,8400 ,00
07/2/2025 3,8400 0,52% 3,8200 3,8400 3,8200 3.063 11.725,94
06/2/2025 3,8200 1,06% 3,8000 3,8200 3,8000 3.226 12.301,32
05/2/2025 3,7800 0,00% 3,7800 3,7800 3,7800 1.000 3.780,00
04/2/2025 3,7800 3,28% 3,6800 3,7800 3,6800 6.080 22.539,50
03/2/2025 3,6600 -4,19% 3,6600 3,7800 3,6200 6.350 23.148,20
31/1/2025 3,8200 0,53% 3,7600 3,8200 3,6800 8.635 31.850,00
30/1/2025 3,8000 -1,04% 3,8000 3,8000 3,8000 243 923,40
29/1/2025 3,8400 0,52% 3,8200 3,8400 3,8200 600 2.294,00
28/1/2025 3,8200 -1,04% 3,8200 3,8200 3,8200 1.000 3.820,00
27/1/2025 3,8600 0,52% 3,8200 3,8600 3,8200 3.059 11.734,56
24/1/2025 3,8400 1,59% 3,8000 3,8400 3,8000 1.950 7.452,00
23/1/2025 3,7800 -1,56% 3,8000 3,8000 3,7800 950 3.603,00
22/1/2025 3,8400 0,00% 3,8600 3,9000 3,8000 8.450 32.537,72
21/1/2025 3,8400 2,67% 3,7800 3,8600 3,7800 12.161 46.467,02
20/1/2025 3,7400 1,08% 3,8800 3,8800 3,7000 5.062 18.963,54
17/1/2025 3,7000 -0,54% 3,7200 3,7400 3,7000 2.235 8.317,50
16/1/2025 3,7200 0,54% 3,7000 3,7200 3,7000 5.600 20.822,08
15/1/2025 3,7000 0,00% 3,8000 3,8000 3,7000 2.350 8.752,00
14/1/2025 3,7000 3,35% 3,5600 3,7000 3,5400 16.930 60.650,88
13/1/2025 3,5800 1,13% 3,5600 3,5800 3,5000 4.603 16.436,58
10/1/2025 3,5400 1,14% 3,5000 3,5600 3,5000 3.033 10.628,48
09/1/2025 3,5000 0,00% 3,5200 3,5600 3,5000 3.000 10.538,00
08/1/2025 3,5000 1,74% 3,4000 3,5200 3,4000 1.550 5.325,22
07/1/2025 3,4400 4,24% 3,2800 3,4600 3,2800 49.708 165.894,48
03/1/2025 3,3000 3,77% 3,1800 3,3000 3,1800 17.211 55.619,82
02/1/2025 3,1800 0,00% 3,1800 3,1800 3,1800 ,00
31/12/2024 3,1800 0,63% 3,1600 3,1800 3,1600 6.242 19.806,72
30/12/2024 3,1600 0,64% 3,1600 3,1800 3,1600 9.985 31.626,60
27/12/2024 3,1400 1,29% 3,1000 3,1400 3,1000 6.960 21.794,40
24/12/2024 3,1000 0,00% 3,1400 3,1400 3,1000 990 3.088,60
23/12/2024 3,1000 -1,90% 3,1400 3,1400 3,1000 990 3.088,60
20/12/2024 3,1600 0,00% 3,1600 3,1600 3,1600 ,00
19/12/2024 3,1600 0,64% 3,1600 3,1600 3,1600 150 474,00
18/12/2024 3,1400 0,00% 3,1200 3,1400 3,1200 3.500 10.980,00
17/12/2024 3,1400 0,00% 3,1400 3,1600 3,1400 2.150 6.754,00
16/12/2024 3,1400 0,00% 3,1400 3,1400 3,1400 5.900 18.526,00
13/12/2024 3,1400 0,64% 3,1600 3,1600 3,1400 3.615 11.351,40
12/12/2024 3,1200 0,00% 3,1200 3,1200 3,1200 1.339 4.177,68
11/12/2024 3,1200 -0,64% 3,1400 3,1400 3,1000 8.360 26.198,40
10/12/2024 3,1400 0,00% 3,1400 3,1400 3,1400 ,00
09/12/2024 3,1400 -0,63% 3,1600 3,1800 3,1200 14.140 44.665,20
06/12/2024 3,1600 0,00% 3,1600 3,1600 3,1600 5.000 15.800,00
05/12/2024 3,1600 0,00% 3,1600 3,1800 3,1600 14.550 45.987,00
04/12/2024 3,1600 0,64% 3,1600 3,1800 3,1600 3.680 11.629,28
03/12/2024 3,1400 0,00% 3,1200 3,1600 3,1200 13.814 43.394,24
02/12/2024 3,1400 1,95% 3,1000 3,1400 3,0600 7.486 23.223,16
29/11/2024 3,0800 -2,53% 3,1400 3,1600 3,0400 9.649 29.777,80
28/11/2024 3,1600 0,00% 3,1400 3,1600 3,1200 14.280 44.774,40
27/11/2024 3,1600 -2,47% 3,1800 3,2000 3,1400 13.600 43.025,00
26/11/2024 3,2400 8,00% 3,0600 3,2800 3,0600 146.339 460.373,86
25/11/2024 3,0000 0,00% 3,0000 3,0000 3,0000 ,00
22/11/2024 3,0000 0,67% 2,9800 3,0000 2,9200 2.600 7.742,80
21/11/2024 2,9800 0,68% 2,9600 2,9800 2,9400 3.550 10.495,48
20/11/2024 2,9600 0,00% 2,9600 2,9600 2,9600 ,00
19/11/2024 2,9600 0,00% 2,9600 2,9600 2,9600 ,00
18/11/2024 2,9600 -1,33% 3,0000 3,0000 2,9600 2.175 6.445,00
15/11/2024 3,0000 -0,66% 3,0000 3,0000 3,0000 520 1.560,00
14/11/2024 3,0200 0,00% 3,0200 3,0200 3,0000 14.000 42.100,00
13/11/2024 3,0200 0,00% 3,0200 3,0400 3,0200 20.100 60.902,00
12/11/2024 3,0200 -0,66% 3,0200 3,0200 3,0200 2.000 6.040,00
11/11/2024 3,0400 0,00% 3,0600 3,0600 3,0200 18.421 55.984,30
08/11/2024 3,0400 0,00% 3,0400 3,0600 3,0200 54.495 165.560,12
07/11/2024 3,0400 5,56% 2,8800 3,0600 2,8600 76.619 227.195,50
06/11/2024 2,8800 0,70% 2,8800 2,8800 2,8800 2.345 6.753,60
05/11/2024 2,8600 -0,69% 2,8600 2,8600 2,8600 1.600 4.576,00
04/11/2024 2,8800 0,00% 2,8800 2,8800 2,8600 2.115 6.087,20
01/11/2024 2,8800 0,00% 2,9000 2,9000 2,8800 70 202,40
31/10/2024 2,8800 0,00% 2,8800 2,8800 2,8800 35 100,80
30/10/2024 2,8800 0,00% 2,8800 2,8800 2,8800 455 1.310,40
29/10/2024 2,8800 -0,69% 2,8800 2,8800 2,8800 4.400 12.672,00
25/10/2024 2,9000 0,69% 2,8800 2,9000 2,8800 3.000 8.641,90
24/10/2024 2,8800 -0,69% 2,9000 2,9000 2,8200 12.685 36.383,70
23/10/2024 2,9000 0,00% 2,9000 2,9000 2,9000 5.100 14.790,00
22/10/2024 2,9000 0,00% 2,8800 2,9000 2,8800 6.400 18.536,00
21/10/2024 2,9000 0,00% 2,8400 2,9000 2,8400 3.190 9.071,00
18/10/2024 2,9000 0,00% 2,9000 2,9000 2,9000 200 580,00
17/10/2024 2,9000 0,00% 2,9000 2,9000 2,8400 6.954 19.939,72
16/10/2024 2,9000 0,00% 2,8800 2,9000 2,8800 1.370 3.952,60
15/10/2024 2,9000 -1,36% 2,9200 2,9200 2,9000 5.590 16.231,00
14/10/2024 2,9400 -1,34% 2,9200 2,9400 2,9200 1.250 3.664,00
11/10/2024 2,9800 0,00% 2,9800 2,9800 2,9800 ,00
10/10/2024 2,9800 -1,32% 3,0200 3,0200 2,9800 5.183 15.449,34
09/10/2024 3,0200 0,67% 3,0200 3,0400 2,9400 1.480 4.461,20
08/10/2024 3,0000 1,35% 2,9600 3,0600 2,9600 17.318 51.922,60
07/10/2024 2,9600 2,07% 2,9000 2,9800 2,9000 13.006 38.158,76
04/10/2024 2,9000 0,00% 2,9000 2,9000 2,9000 8.500 24.650,00
03/10/2024 2,9000 0,00% 2,8800 2,9000 2,8800 2.757 7.967,30
02/10/2024 2,9000 -1,36% 2,9000 2,9400 2,8800 22.970 66.607,00
30/9/2024 2,9400 0,68% 2,9000 2,9400 2,9000 2.844 8.249,36
27/9/2024 2,9200 0,00% 2,8800 2,9200 2,8800 520 1.509,60